Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | USD | 0.0045 | 0.005 | 0.0043 | 0.005 | 0.005 | +0 (+4.17%) | 951,287 |
13 Apr 2018 | USD | 0.0045 | 0.007 | 0.0045 | 0.0048 | 0.0048 | +0 (+6.67%) | 1,150,287 |
12 Apr 2018 | USD | 0.0055 | 0.0055 | 0.0041 | 0.0045 | 0.0045 | -0.002 (-34.78%) | 972,631 |
11 Apr 2018 | USD | 0.007 | 0.007 | 0.0069 | 0.0069 | 0.0069 | +0.002 (+35.29%) | 275,000 |
10 Apr 2018 | USD | 0.007 | 0.007 | 0.005 | 0.0051 | 0.0051 | -0.002 (-27.14%) | 198,342 |
9 Apr 2018 | USD | 0.006 | 0.007 | 0.006 | 0.007 | 0.007 | +0.001 (+16.67%) | 419,244 |
6 Apr 2018 | USD | 0.007 | 0.0076 | 0.004 | 0.006 | 0.006 | -0.001 (-14.29%) | 641,540 |
5 Apr 2018 | USD | 0.007 | 0.0105 | 0.0051 | 0.007 | 0.007 | 0.0 (0.0%) | 694,869 |
4 Apr 2018 | USD | 0.0075 | 0.015 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 6,012,326 |
3 Apr 2018 | USD | 0.0031 | 0.0079 | 0.003 | 0.007 | 0.007 | +0.005 (+233.33%) | 2,717,917 |
2 Apr 2018 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | -0.003 (-58.00%) | 5,806,857 |
30 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.004 | 0.007 | 0.004 | 0.005 | 0.005 | -0.002 (-23.08%) | 409,800 |
28 Mar 2018 | USD | 0.005 | 0.0065 | 0.004 | 0.0065 | 0.0065 | +0.001 (+8.33%) | 105,000 |
27 Mar 2018 | USD | 0.005 | 0.006 | 0.0048 | 0.006 | 0.006 | -0.001 (-14.29%) | 518,312 |
26 Mar 2018 | USD | 0.006 | 0.0079 | 0.0046 | 0.007 | 0.007 | -0.001 (-7.89%) | 573,800 |
23 Mar 2018 | USD | 0.0078 | 0.0078 | 0.0043 | 0.0076 | 0.0076 | -0 (-2.56%) | 230,700 |
22 Mar 2018 | USD | 0.004 | 0.0079 | 0.004 | 0.0078 | 0.0078 | +0.004 (+95%) | 309,726 |
21 Mar 2018 | USD | 0.0026 | 0.004 | 0.0025 | 0.004 | 0.004 | +0 (+2.56%) | 1,374,738 |
20 Mar 2018 | USD | 0.004 | 0.0059 | 0.0038 | 0.0039 | 0.0039 | -0 (-2.50%) | 755,300 |
19 Mar 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 81,750 |
16 Mar 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | +0.002 (+81.82%) | 10,722 |
15 Mar 2018 | USD | 0.005 | 0.005 | 0.0022 | 0.0022 | 0.0022 | -0.003 (-56.00%) | 230,400 |
14 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
13 Mar 2018 | USD | 0.0042 | 0.005 | 0.003 | 0.005 | 0.005 | +0.001 (+21.95%) | 191,000 |
12 Mar 2018 | USD | 0.008 | 0.008 | 0.0041 | 0.0041 | 0.0041 | -0.006 (-59.00%) | 3,267,543 |
9 Mar 2018 | USD | 0.0018 | 0.01 | 0.0018 | 0.01 | 0.01 | +0.009 (+809.09%) | 3,331,105 |
8 Mar 2018 | USD | 0.0021 | 0.0021 | 0.0011 | 0.0011 | 0.0011 | -0.001 (-47.62%) | 2,534,866 |
7 Mar 2018 | USD | 0.003 | 0.0039 | 0.0021 | 0.0021 | 0.0021 | -0.002 (-47.50%) | 198,103 |
6 Mar 2018 | USD | 0.0022 | 0.0045 | 0.0021 | 0.004 | 0.004 | +0.002 (+100%) | 566,066 |